AVDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	52.73	52.86	52.73	52.83	52.83	0.45%	1,029
Nov 21, 2024	52.52	52.59	52.49	52.59	52.59	0.34%	4,950
Nov 20, 2024	52.25	52.42	52.24	52.42	52.42	-0.58%	2,076
Nov 19, 2024	52.69	52.72	52.69	52.72	52.72	0.09%	1,383
Nov 18, 2024	52.69	52.69	52.67	52.67	52.67	0.74%	2,723
Nov 15, 2024	52.23	52.28	52.20	52.28	52.28	-0.12%	5,539
Nov 14, 2024	52.54	52.54	52.35	52.35	52.35	-0.04%	373
Nov 13, 2024	52.42	52.42	52.35	52.37	52.37	-0.55%	1,057
Nov 12, 2024	52.61	52.65	52.61	52.65	52.65	-1.56%	1,074
Nov 11, 2024	53.49	53.49	53.49	53.49	53.49	-0.01%	141
Nov 8, 2024	53.49	53.49	53.49	53.49	53.49	-1.26%	318
Nov 7, 2024	53.95	54.18	53.95	54.18	54.18	1.88%	1,346
Nov 6, 2024	53.10	53.18	52.75	53.18	53.18	-1.12%	21,613
Nov 5, 2024	53.78	53.78	53.78	53.78	53.78	0.96%	52
Nov 4, 2024	53.37	53.37	53.27	53.27	53.27	0.18%	424
Nov 1, 2024	53.17	53.17	53.17	53.17	53.17	-0.20%	194
Oct 31, 2024	52.98	53.28	52.86	53.28	53.28	-0.44%	3,218
Oct 30, 2024	53.50	53.56	53.50	53.52	53.52	0.01%	784
Oct 29, 2024	53.41	53.55	53.37	53.51	53.51	-0.35%	7,606
Oct 28, 2024	53.70	53.70	53.70	53.70	53.70	0.51%	1,783
Oct 25, 2024	53.42	53.42	53.42	53.42	53.42	-0.39%	19
Oct 24, 2024	53.70	53.70	53.52	53.63	53.63	0.39%	1,423
Oct 23, 2024	53.50	53.50	53.26	53.42	53.42	-1.62%	1,516
Oct 22, 2024	54.28	54.35	54.27	54.30	54.30	-0.26%	837
Oct 21, 2024	54.92	54.92	54.45	54.45	54.45	-1.25%	793
Oct 18, 2024	55.14	55.14	55.14	55.14	55.14	0.69%	16
Oct 17, 2024	54.95	54.95	54.76	54.76	54.76	-0.31%	1,226
Oct 16, 2024	54.87	55.01	54.86	54.93	54.93	0.40%	8,318
Oct 15, 2024	54.90	54.90	54.71	54.71	54.71	-0.59%	410
Oct 14, 2024	54.89	55.03	54.89	55.03	55.03	-0.17%	698
Oct 11, 2024	55.21	55.21	55.13	55.13	55.13	0.39%	808
Oct 10, 2024	54.86	54.92	54.86	54.92	54.92	-0.13%	1,106
Oct 9, 2024	54.85	55.00	54.85	54.99	54.99	-0.17%	738
Oct 8, 2024	55.03	55.08	54.99	55.08	55.08	-0.35%	1,693
Oct 7, 2024	55.52	55.52	55.25	55.28	55.28	-0.81%	2,432
Oct 4, 2024	55.43	55.73	55.43	55.73	55.73	0.95%	1,509
Oct 3, 2024	55.24	55.24	55.21	55.21	55.21	-0.83%	765
Oct 2, 2024	55.67	55.67	55.67	55.67	55.67	-0.58%	98
Oct 1, 2024	56.12	56.14	55.70	56.00	56.00	-0.67%	2,294
Sep 30, 2024	56.27	56.58	55.45	56.37	56.37	0.42%	25,785
Sep 27, 2024	56.44	56.44	56.14	56.14	56.14	-0.93%	3,591
Sep 26, 2024	56.67	56.67	56.67	56.67	56.67	2.25%	90
Sep 25, 2024	55.80	55.80	55.41	55.42	55.42	-0.57%	2,967
Sep 24, 2024	55.56	55.74	55.56	55.74	55.74	0.34%	703
Sep 23, 2024	55.55	55.55	55.55	55.55	55.55	0.44%	111
Sep 20, 2024	55.46	55.46	55.31	55.31	55.31	-0.88%	655
Sep 19, 2024	55.83	55.83	55.80	55.80	55.80	1.99%	1,562
Sep 18, 2024	54.69	54.86	54.69	54.71	54.71	0.03%	1,441
Sep 17, 2024	55.02	55.02	54.62	54.69	54.69	-0.33%	4,733
Sep 16, 2024	54.77	54.87	54.77	54.87	54.87	0.58%	330
Sep 13, 2024	54.56	54.59	54.46	54.56	54.56	0.61%	2,074
Sep 12, 2024	53.85	54.23	53.85	54.23	54.23	0.96%	2,752
Sep 11, 2024	52.99	53.72	52.99	53.72	53.72	0.25%	3,001
Sep 10, 2024	53.59	53.59	53.59	53.59	53.59	0.04%	1,197
Sep 9, 2024	53.57	53.57	53.57	53.57	53.57	0.92%	1,398
Sep 6, 2024	53.50	53.50	53.04	53.08	53.08	-2.14%	5,515
Sep 5, 2024	54.07	54.37	54.07	54.23	54.23	0.41%	2,938
Sep 4, 2024	54.19	54.19	53.97	54.01	54.01	0.09%	2,637
Sep 3, 2024	54.22	54.22	53.96	53.96	53.96	-2.19%	3,634
Aug 30, 2024	55.22	55.22	54.97	55.17	55.17	0.52%	2,318
Aug 29, 2024	55.10	55.10	54.89	54.89	54.89	0.05%	1,547
Aug 28, 2024	55.01	55.01	54.73	54.86	54.86	-0.91%	2,162
Aug 27, 2024	55.22	55.36	55.22	55.36	55.36	0.42%	1,161
Aug 26, 2024	55.28	55.30	55.13	55.13	55.13	-0.29%	2,237
Aug 23, 2024	55.12	55.29	55.12	55.29	55.29	2.20%	797
Aug 22, 2024	54.37	54.43	54.10	54.10	54.10	-0.81%	768
Aug 21, 2024	54.37	54.54	54.37	54.54	54.54	0.76%	226
Aug 20, 2024	54.07	54.13	54.07	54.13	54.13	-0.11%	1,972
Aug 19, 2024	54.03	54.24	54.03	54.19	54.19	1.22%	5,096
Aug 16, 2024	53.39	53.54	53.39	53.54	53.54	0.55%	24,097
Aug 15, 2024	53.26	53.31	53.24	53.24	53.24	0.83%	853
Aug 14, 2024	52.65	52.87	52.65	52.81	52.81	0.24%	6,153
Aug 13, 2024	52.18	52.68	52.18	52.68	52.68	1.72%	2,328
Aug 12, 2024	51.70	51.87	51.67	51.79	51.79	0.21%	1,235
Aug 9, 2024	51.49	51.68	51.45	51.68	51.68	0.63%	4,313
Aug 8, 2024	51.22	51.42	51.21	51.36	51.36	1.53%	6,264
Aug 7, 2024	51.29	51.29	50.58	50.58	50.58	0.05%	6,190
Aug 6, 2024	50.32	50.77	50.28	50.56	50.56	0.42%	10,583
Aug 5, 2024	49.45	50.63	49.45	50.35	50.35	-2.53%	54,946
Aug 2, 2024	51.60	51.66	51.54	51.66	51.66	-1.96%	5,322
Aug 1, 2024	53.54	53.54	52.57	52.69	52.69	-2.88%	5,413
Jul 31, 2024	54.20	54.44	54.09	54.25	54.25	1.63%	6,654
Jul 30, 2024	53.30	53.42	53.22	53.38	53.38	0.41%	16,830
Jul 29, 2024	53.17	53.17	53.15	53.16	53.16	-0.59%	936
Jul 26, 2024	53.36	53.54	53.36	53.48	53.48	1.42%	2,026
Jul 25, 2024	52.77	53.14	52.73	52.73	52.73	-0.63%	1,777
Jul 24, 2024	53.45	53.45	53.07	53.07	53.07	-1.05%	300,520
Jul 23, 2024	53.65	53.68	53.63	53.63	53.63	-0.34%	3,619
Jul 22, 2024	53.77	53.81	53.75	53.81	53.81	0.79%	1,426
Jul 19, 2024	53.40	53.42	53.39	53.39	53.39	-0.79%	771
Jul 18, 2024	54.34	54.34	53.70	53.81	53.81	-0.58%	1,061
Jul 17, 2024	54.11	54.13	54.11	54.13	54.13	-0.42%	2,308
Jul 16, 2024	53.98	54.36	53.98	54.36	54.36	0.91%	599
Jul 15, 2024	54.07	54.07	53.85	53.87	53.87	-0.54%	423
Jul 12, 2024	54.16	54.16	54.16	54.16	54.16	1.24%	177
Jul 11, 2024	53.47	53.50	53.47	53.50	53.50	0.79%	211
Jul 10, 2024	52.94	53.08	52.94	53.08	53.08	1.11%	120
Jul 9, 2024	52.50	52.50	52.50	52.50	52.50	0.03%	217
Jul 8, 2024	52.59	52.65	52.48	52.48	52.48	-0.67%	1,779
Jul 5, 2024	52.82	52.88	52.69	52.83	52.83	0.49%	4,929